Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.23 | 14.34 | 13.86 | 14.12 | 9,662,191 | -0.01(-0.10%) |
Apr 29, 2009 | 14.12 | 14.29 | 13.95 | 14.13 | 6,484,297 | +0.08(+0.57%) |
Apr 28, 2009 | 13.86 | 14.16 | 13.81 | 14.05 | 3,197,044 | +0.06(+0.40%) |
Apr 27, 2009 | 13.71 | 14.10 | 13.66 | 13.99 | 3,722,344 | +0.17(+1.19%) |
Apr 24, 2009 | 13.95 | 14.01 | 13.65 | 13.83 | 3,785,241 | -0.03(-0.24%) |
Apr 23, 2009 | 13.84 | 13.88 | 13.64 | 13.86 | 5,151,226 | +0.08(+0.58%) |
Apr 22, 2009 | 13.64 | 13.93 | 13.55 | 13.78 | 6,645,013 | +0.01(+0.10%) |
Apr 21, 2009 | 13.90 | 13.98 | 13.66 | 13.77 | 4,830,024 | -0.09(-0.65%) |
Apr 20, 2009 | 13.72 | 14.15 | 13.69 | 13.86 | 6,249,514 | -0.04(-0.27%) |
Apr 17, 2009 | 13.81 | 13.95 | 13.76 | 13.89 | 5,303,990 | +0.13(+0.93%) |
Apr 16, 2009 | 13.70 | 13.81 | 13.45 | 13.77 | 4,524,133 | +0.17(+1.29%) |
Apr 15, 2009 | 13.08 | 13.59 | 13.08 | 13.59 | 4,246,131 | +0.46(+3.49%) |
Apr 14, 2009 | 13.32 | 13.32 | 13.02 | 13.13 | 3,647,841 | -0.23(-1.73%) |
Apr 13, 2009 | 13.63 | 13.65 | 13.25 | 13.37 | 3,602,031 | -0.28(-2.04%) |
Apr 09, 2009 | 13.82 | 13.97 | 13.44 | 13.64 | 3,731,561 | +0.08(+0.59%) |
Apr 08, 2009 | 13.37 | 13.63 | 13.26 | 13.56 | 3,618,707 | +0.27(+2.06%) |
Apr 07, 2009 | 13.21 | 13.42 | 12.93 | 13.29 | 3,997,170 | +0.01(+0.07%) |
Apr 06, 2009 | 13.44 | 13.54 | 13.17 | 13.28 | 4,028,930 | -0.25(-1.85%) |
Apr 03, 2009 | 13.71 | 13.88 | 13.39 | 13.53 | 3,748,525 | -0.20(-1.44%) |
Apr 02, 2009 | 13.83 | 13.96 | 13.58 | 13.73 | 6,759,308 | +0.14(+1.04%) |
Apr 01, 2009 | 13.41 | 13.80 | 13.36 | 13.59 | 6,862,697 | +0.04(+0.28%) |
Mar 31, 2009 | 13.24 | 13.78 | 13.13 | 13.55 | 5,769,615 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.01 | 13.17 | 5,568,974 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,380,730 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.97 | 13.50 | 13.73 | 6,383,313 | -0.08(-0.55%) |
Mar 24, 2009 | 13.88 | 14.08 | 13.70 | 13.81 | 3,648,047 | -0.20(-1.41%) |
Mar 23, 2009 | 13.59 | 14.02 | 13.59 | 14.01 | 4,948,381 | +0.60(+4.47%) |
Mar 20, 2009 | 13.65 | 13.91 | 13.37 | 13.41 | 5,565,734 | -0.26(-1.90%) |
Mar 19, 2009 | 13.38 | 13.70 | 13.24 | 13.67 | 6,059,850 | +0.41(+3.07%) |
Mar 18, 2009 | 12.56 | 13.28 | 12.41 | 13.26 | 7,160,144 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.28 | 12.65 | 4,614,061 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.78 | 12.22 | 12.52 | 4,900,793 | +0.33(+2.67%) |
Mar 13, 2009 | 11.87 | 12.23 | 11.82 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.87 | 11.94 | 11.67 | 11.84 | 5,775,317 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.09 | 11.88 | 11.92 | 4,457,799 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.00 | 11.61 | 11.90 | 7,064,724 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.76 | 11.44 | 11.54 | 4,097,802 | -0.23(-1.92%) |
Mar 06, 2009 | 12.00 | 12.41 | 11.45 | 11.77 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.90 | 6,745,749 | -0.63(-5.01%) |
Mar 04, 2009 | 12.29 | 12.70 | 12.16 | 12.53 | 5,029,645 | -0.06(-0.49%) |
Mar 02, 2009 | 12.95 | 13.19 | 12.57 | 12.59 | 4,927,692 | -0.57(-4.34%) |
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.16 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.87 | 14.04 | 13.38 | 13.42 | 5,680,576 | -0.34(-2.47%) |
Feb 25, 2009 | 13.83 | 13.91 | 13.58 | 13.76 | 5,070,435 | -0.05(-0.34%) |
Feb 24, 2009 | 13.45 | 13.91 | 13.35 | 13.80 | 6,067,258 | +0.50(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.24 | 13.30 | 3,953,252 | -0.29(-2.15%) |
Feb 20, 2009 | 14.16 | 14.16 | 13.41 | 13.59 | 6,446,297 | -0.66(-4.64%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.99 | 14.25 | 4,762,368 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.16 | 13.89 | 13.97 | 5,136,867 | -0.04(-0.27%) |
Feb 17, 2009 | 14.41 | 14.57 | 13.96 | 14.01 | 10,442,743 | -0.68(-4.66%) |
Feb 13, 2009 | 14.74 | 14.89 | 14.61 | 14.70 | 3,852,253 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.82 | 14.22 | 14.82 | 5,991,688 | +0.05(+0.35%) |
Feb 11, 2009 | 14.98 | 15.08 | 14.55 | 14.77 | 3,930,302 | -0.17(-1.11%) |
Feb 10, 2009 | 15.29 | 15.54 | 14.84 | 14.93 | 4,097,690 | -0.53(-3.42%) |
Feb 09, 2009 | 15.65 | 15.69 | 15.25 | 15.46 | 2,905,084 | -0.21(-1.36%) |
Feb 06, 2009 | 15.25 | 15.83 | 15.13 | 15.67 | 7,382,409 | +0.33(+2.12%) |
Feb 05, 2009 | 14.72 | 15.42 | 14.59 | 15.35 | 8,300,994 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.07 | 14.40 | 14.73 | 8,649,911 | +0.32(+2.23%) |
Feb 03, 2009 | 14.48 | 14.50 | 14.14 | 14.41 | 9,131,655 | -0.01(-0.10%) |
Feb 02, 2009 | 14.28 | 14.50 | 14.19 | 14.43 | 5,442,004 | -0.04(-0.29%) |
Jan 30, 2009 | 14.95 | 15.14 | 14.42 | 14.47 | 0 | -0.46(-3.07%) |
Jan 29, 2009 | 14.89 | 15.34 | 14.85 | 14.93 | 3,950,452 | -0.03(-0.22%) |
Jan 28, 2009 | 15.16 | 15.22 | 14.86 | 14.96 | 6,586,737 | -0.00(-0.03%) |
Jan 27, 2009 | 15.31 | 15.32 | 14.77 | 14.97 | 7,924,122 | -0.30(-1.98%) |
Jan 26, 2009 | 15.13 | 15.53 | 15.12 | 15.27 | 7,372,944 | +0.19(+1.25%) |
Jan 23, 2009 | 14.98 | 15.13 | 14.64 | 15.08 | 3,077,165 | +0.01(+0.06%) |
Jan 22, 2009 | 14.88 | 15.14 | 14.76 | 15.07 | 4,937,066 | +0.05(+0.31%) |
Jan 21, 2009 | 14.99 | 15.22 | 14.65 | 15.02 | 4,139,998 | +0.14(+0.95%) |
Jan 20, 2009 | 15.11 | 15.33 | 14.82 | 14.88 | 5,199,098 | -0.28(-1.84%) |
Jan 16, 2009 | 14.98 | 15.31 | 14.96 | 15.16 | 0 | +0.35(+2.39%) |
Jan 15, 2009 | 14.50 | 14.85 | 14.39 | 14.80 | 5,961,390 | +0.08(+0.54%) |
Jan 14, 2009 | 14.96 | 14.96 | 14.40 | 14.72 | 6,442,214 | -0.38(-2.50%) |
Jan 13, 2009 | 15.34 | 15.37 | 14.89 | 15.10 | 5,359,647 | -0.27(-1.78%) |
Jan 12, 2009 | 15.15 | 15.45 | 15.10 | 15.38 | 5,509,583 | +0.20(+1.31%) |
Jan 09, 2009 | 15.49 | 15.55 | 15.13 | 15.18 | 4,185,746 | -0.28(-1.80%) |
Jan 08, 2009 | 15.15 | 15.48 | 14.98 | 15.46 | 6,608,710 | +0.25(+1.68%) |
Jan 07, 2009 | 15.08 | 15.43 | 14.88 | 15.20 | 4,599,161 | +0.01(+0.09%) |
Jan 06, 2009 | 15.04 | 15.35 | 14.95 | 15.19 | 4,116,789 | +0.23(+1.55%) |
Jan 05, 2009 | 14.74 | 15.08 | 14.66 | 14.96 | 5,381,149 | +0.18(+1.25%) |
Jan 02, 2009 | 14.47 | 14.87 | 14.39 | 14.77 | 0 | +0.29(+1.99%) |
Jan 01, 2009 | 14.30 | 14.57 | 14.18 | 14.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.30 | 14.57 | 14.18 | 14.48 | 5,133,917 | +0.19(+1.32%) |
Dec 30, 2008 | 13.98 | 14.30 | 13.94 | 14.30 | 5,025,947 | +0.41(+2.96%) |
Dec 29, 2008 | 13.65 | 13.89 | 13.65 | 13.88 | 4,701,912 | +0.10(+0.72%) |
Dec 26, 2008 | 13.63 | 13.87 | 13.63 | 13.79 | 1,380,932 | +0.10(+0.76%) |
Dec 24, 2008 | 13.66 | 13.77 | 13.54 | 13.68 | 1,138,237 | +0.11(+0.80%) |
Dec 23, 2008 | 14.05 | 14.16 | 13.52 | 13.57 | 4,016,477 | -0.46(-3.30%) |
Dec 22, 2008 | 14.08 | 14.18 | 13.80 | 14.04 | 3,644,451 | -0.07(-0.50%) |
Dec 19, 2008 | 14.18 | 14.38 | 13.91 | 14.11 | 7,527,640 | +0.02(+0.13%) |
Dec 18, 2008 | 13.88 | 14.29 | 13.77 | 14.09 | 6,897,570 | +0.28(+2.05%) |
Dec 17, 2008 | 14.15 | 14.22 | 13.78 | 13.80 | 4,458,028 | -0.47(-3.27%) |
Dec 16, 2008 | 13.93 | 14.30 | 13.81 | 14.27 | 7,666,109 | +0.56(+4.10%) |
Dec 15, 2008 | 14.19 | 14.25 | 13.51 | 13.71 | 3,985,562 | -0.48(-3.39%) |
Dec 12, 2008 | 13.87 | 14.19 | 13.72 | 14.19 | 4,307,782 | +0.10(+0.70%) |
Dec 11, 2008 | 14.01 | 14.57 | 13.99 | 14.09 | 5,349,029 | -0.13(-0.93%) |
Dec 10, 2008 | 14.18 | 14.50 | 14.12 | 14.22 | 5,555,809 | +0.25(+1.76%) |
Dec 09, 2008 | 14.49 | 14.63 | 13.88 | 13.98 | 5,646,303 | -0.67(-4.57%) |
Dec 08, 2008 | 14.46 | 14.88 | 14.37 | 14.65 | 5,665,983 | +0.33(+2.27%) |
Dec 05, 2008 | 14.21 | 14.38 | 13.46 | 14.32 | 5,621,679 | -0.00(-0.03%) |
Dec 04, 2008 | 15.23 | 15.26 | 14.09 | 14.33 | 4,901,437 | -1.01(-6.61%) |
Dec 03, 2008 | 14.73 | 15.39 | 14.43 | 15.34 | 4,800,146 | +0.53(+3.60%) |
Dec 02, 2008 | 14.63 | 14.81 | 14.33 | 14.81 | 10,081,771 | +0.39(+2.72%) |
Dec 01, 2008 | 15.52 | 15.59 | 14.35 | 14.42 | 5,782,617 | -1.58(-9.86%) |
Nov 28, 2008 | 15.69 | 15.99 | 15.56 | 15.99 | 1,895,764 | +0.30(+1.92%) |
Nov 26, 2008 | 15.59 | 15.75 | 15.06 | 15.69 | 5,441,059 | -0.16(-1.01%) |
Nov 25, 2008 | 15.70 | 16.02 | 15.39 | 15.85 | 7,419,074 | +0.58(+3.77%) |
Nov 24, 2008 | 15.09 | 15.67 | 14.87 | 15.28 | 7,418,653 | +0.18(+1.19%) |
Nov 21, 2008 | 13.98 | 15.14 | 13.88 | 15.10 | 13,186,233 | +1.10(+7.89%) |
Nov 20, 2008 | 14.70 | 15.07 | 13.76 | 13.99 | 12,911,233 | -0.89(-5.99%) |
Nov 19, 2008 | 15.50 | 15.79 | 14.89 | 14.89 | 4,811,802 | -0.53(-3.46%) |
Nov 18, 2008 | 15.46 | 15.60 | 14.85 | 15.42 | 6,128,186 | -0.04(-0.24%) |
Nov 17, 2008 | 15.19 | 15.96 | 14.97 | 15.46 | 5,830,339 | +0.06(+0.40%) |
Nov 14, 2008 | 14.91 | 16.13 | 14.34 | 15.39 | 8,054,821 | +0.27(+1.81%) |
Nov 13, 2008 | 14.04 | 15.15 | 13.86 | 15.12 | 9,385,581 | +1.13(+8.06%) |
Nov 12, 2008 | 14.42 | 14.42 | 13.86 | 13.99 | 6,361,510 | -0.63(-4.32%) |
Nov 11, 2008 | 14.26 | 14.79 | 14.02 | 14.63 | 6,132,698 | +0.17(+1.21%) |
Nov 10, 2008 | 15.45 | 15.50 | 14.25 | 14.45 | 5,921,654 | -0.76(-5.02%) |
Nov 07, 2008 | 14.30 | 15.26 | 14.21 | 15.22 | 5,160,069 | +0.98(+6.90%) |
Nov 06, 2008 | 14.14 | 14.75 | 13.98 | 14.23 | 9,997,903 | +0.08(+0.53%) |
Nov 05, 2008 | 13.94 | 14.30 | 13.69 | 14.16 | 7,729,500 | +0.00(+0.00%) |
Nov 04, 2008 | 13.76 | 14.27 | 13.02 | 14.16 | 18,612,028 | -1.16(-7.58%) |
Nov 03, 2008 | 15.56 | 15.56 | 14.80 | 15.32 | 4,722,325 | -0.17(-1.13%) |
Oct 31, 2008 | 15.14 | 15.64 | 14.75 | 15.49 | 7,767,273 | +0.26(+1.70%) |
Oct 30, 2008 | 14.77 | 15.35 | 14.54 | 15.23 | 4,954,589 | +0.91(+6.36%) |
Oct 29, 2008 | 15.07 | 15.16 | 14.28 | 14.32 | 7,948,994 | -0.83(-5.45%) |
Oct 28, 2008 | 13.88 | 15.19 | 13.28 | 15.15 | 7,924,389 | +1.61(+11.89%) |
Oct 27, 2008 | 13.65 | 14.06 | 13.28 | 13.54 | 8,967,581 | -0.30(-2.18%) |
Oct 24, 2008 | 13.49 | 14.40 | 12.86 | 13.84 | 7,030,843 | -0.50(-3.46%) |
Oct 23, 2008 | 13.79 | 14.68 | 13.31 | 14.34 | 10,000,281 | +0.54(+3.93%) |
Oct 22, 2008 | 14.63 | 14.64 | 13.28 | 13.79 | 7,469,527 | -1.09(-7.29%) |
Oct 21, 2008 | 15.45 | 15.46 | 14.68 | 14.88 | 3,455,707 | -0.67(-4.31%) |
Oct 20, 2008 | 14.64 | 15.59 | 14.34 | 15.55 | 4,787,627 | +1.06(+7.33%) |
Oct 17, 2008 | 14.05 | 15.33 | 13.78 | 14.49 | 7,532,397 | +0.17(+1.19%) |
Oct 16, 2008 | 14.28 | 14.48 | 13.47 | 14.32 | 11,967,569 | +0.31(+2.19%) |
Oct 15, 2008 | 15.72 | 15.73 | 13.92 | 14.01 | 9,020,064 | -1.93(-12.13%) |
Oct 14, 2008 | 16.78 | 17.86 | 15.20 | 15.95 | 10,177,128 | -0.31(-1.89%) |
Oct 13, 2008 | 14.28 | 16.26 | 14.11 | 16.25 | 7,066,063 | +2.10(+14.80%) |
Oct 10, 2008 | 13.88 | 14.75 | 12.67 | 14.16 | 13,288,751 | -0.61(-4.12%) |
Oct 09, 2008 | 15.10 | 15.30 | 14.75 | 14.77 | 13,854,434 | -0.08(-0.54%) |
Oct 08, 2008 | 14.96 | 15.64 | 14.76 | 14.85 | 11,591,176 | -0.42(-2.75%) |
Oct 07, 2008 | 15.98 | 16.15 | 15.18 | 15.27 | 11,639,686 | -0.59(-3.75%) |
Oct 06, 2008 | 16.64 | 16.96 | 15.52 | 15.86 | 10,549,495 | -1.08(-6.38%) |
Oct 03, 2008 | 17.18 | 17.64 | 16.89 | 16.94 | 0 | -0.10(-0.58%) |
Oct 02, 2008 | 17.77 | 17.83 | 17.04 | 17.04 | 7,578,419 | -0.82(-4.57%) |
Oct 01, 2008 | 17.39 | 17.88 | 17.05 | 17.86 | 6,229,802 | +0.39(+2.22%) |
Sep 30, 2008 | 17.43 | 17.68 | 17.27 | 17.47 | 7,230,322 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.74 | 16.96 | 17.17 | 11,067,378 | -0.57(-3.22%) |
Sep 26, 2008 | 17.52 | 17.76 | 17.25 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.09 | 17.90 | 17.09 | 17.71 | 3,381,419 | +0.69(+4.08%) |
Sep 24, 2008 | 16.89 | 17.04 | 16.52 | 17.02 | 3,901,273 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.66 | 17.16 | 17.22 | 3,557,350 | -0.18(-1.03%) |
Sep 22, 2008 | 17.78 | 17.94 | 17.31 | 17.40 | 2,693,734 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.88 | 17.11 | 17.74 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.67 | 17.21 | 16.53 | 16.96 | 6,579,925 | +0.45(+2.72%) |
Sep 17, 2008 | 17.72 | 17.94 | 16.49 | 16.51 | 10,134,398 | -1.51(-8.36%) |
Sep 16, 2008 | 17.91 | 18.23 | 17.24 | 18.01 | 6,359,355 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.42 | 17.92 | 18.03 | 5,133,008 | -0.56(-3.00%) |
Sep 12, 2008 | 18.13 | 18.68 | 18.13 | 18.59 | 3,989,395 | +0.26(+1.42%) |
Sep 11, 2008 | 17.95 | 18.35 | 17.61 | 18.33 | 5,223,300 | +0.30(+1.65%) |
Sep 10, 2008 | 18.12 | 18.25 | 17.96 | 18.03 | 4,772,541 | -0.06(-0.34%) |
Sep 09, 2008 | 18.80 | 18.95 | 18.08 | 18.09 | 6,411,206 | -0.63(-3.38%) |
Sep 08, 2008 | 18.85 | 18.87 | 18.26 | 18.73 | 7,809,030 | +0.01(+0.05%) |
Sep 05, 2008 | 19.26 | 19.28 | 18.69 | 18.72 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.74 | 19.83 | 19.23 | 19.30 | 6,630,378 | -0.55(-2.76%) |
Sep 03, 2008 | 20.40 | 20.48 | 19.71 | 19.85 | 4,346,102 | -0.55(-2.71%) |
Sep 02, 2008 | 20.78 | 20.87 | 20.27 | 20.40 | 3,917,622 | -0.26(-1.26%) |
Aug 29, 2008 | 21.12 | 21.22 | 20.61 | 20.66 | 3,428,140 | -0.59(-2.80%) |
Aug 28, 2008 | 21.31 | 21.31 | 20.97 | 21.25 | 2,033,797 | +0.02(+0.11%) |
Aug 27, 2008 | 20.97 | 21.28 | 20.89 | 21.23 | 1,882,526 | +0.21(+1.01%) |
Aug 26, 2008 | 20.86 | 21.23 | 20.83 | 21.02 | 2,851,699 | +0.08(+0.38%) |
Aug 25, 2008 | 21.24 | 21.35 | 20.81 | 20.94 | 3,022,776 | -0.42(-1.99%) |
Aug 22, 2008 | 21.37 | 21.49 | 21.30 | 21.36 | 2,422,590 | +0.11(+0.53%) |
Aug 21, 2008 | 20.99 | 21.29 | 20.84 | 21.25 | 2,816,108 | +0.22(+1.05%) |
Aug 20, 2008 | 20.83 | 21.07 | 20.72 | 21.03 | 2,079,550 | +0.15(+0.72%) |
Aug 19, 2008 | 20.77 | 21.05 | 20.70 | 20.87 | 3,416,177 | +0.09(+0.43%) |
Aug 18, 2008 | 20.84 | 21.06 | 20.70 | 20.78 | 3,990,449 | -0.03(-0.14%) |
Aug 15, 2008 | 20.77 | 20.99 | 20.69 | 20.81 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.92 | 20.95 | 20.68 | 20.74 | 2,828,942 | -0.26(-1.26%) |
Aug 13, 2008 | 20.84 | 21.12 | 20.81 | 21.00 | 2,808,651 | +0.11(+0.54%) |
Aug 12, 2008 | 21.12 | 21.19 | 20.78 | 20.89 | 5,225,972 | -0.29(-1.38%) |
Aug 11, 2008 | 21.08 | 21.32 | 20.97 | 21.18 | 6,064,961 | -0.06(-0.27%) |
Aug 08, 2008 | 21.24 | 21.34 | 21.00 | 21.24 | 5,640,266 | +0.00(+0.00%) |
Aug 07, 2008 | 20.77 | 21.38 | 20.55 | 21.24 | 12,053,255 | +0.34(+1.63%) |
Aug 06, 2008 | 20.81 | 21.17 | 20.75 | 20.90 | 6,781,565 | +0.07(+0.32%) |
Aug 05, 2008 | 20.64 | 20.88 | 20.50 | 20.83 | 6,476,099 | +0.29(+1.40%) |
Aug 04, 2008 | 20.72 | 20.92 | 20.54 | 20.54 | 6,889,372 | -0.25(-1.18%) |
Aug 01, 2008 | 20.77 | 21.44 | 20.00 | 20.79 | 19,538,378 | -1.37(-6.20%) |
Jul 31, 2008 | 21.79 | 22.33 | 21.76 | 22.16 | 5,083,325 | +0.18(+0.84%) |
Jul 30, 2008 | 21.78 | 22.28 | 21.66 | 21.98 | 5,153,498 | +0.28(+1.31%) |
Jul 29, 2008 | 21.89 | 22.01 | 21.56 | 21.70 | 7,964,182 | -0.09(-0.39%) |
Jul 28, 2008 | 22.00 | 22.05 | 21.70 | 21.78 | 5,316,474 | -0.28(-1.28%) |
Jul 25, 2008 | 22.29 | 22.41 | 22.00 | 22.06 | 4,313,719 | -0.16(-0.70%) |
Jul 24, 2008 | 22.69 | 22.81 | 22.16 | 22.22 | 6,334,064 | -0.47(-2.06%) |
Jul 23, 2008 | 23.28 | 23.28 | 22.62 | 22.69 | 3,930,783 | -0.50(-2.14%) |
Jul 22, 2008 | 23.17 | 23.61 | 23.04 | 23.18 | 3,874,020 | -0.10(-0.45%) |
Jul 21, 2008 | 23.03 | 23.38 | 22.80 | 23.29 | 2,743,409 | +0.30(+1.31%) |
Jul 18, 2008 | 23.00 | 23.28 | 22.65 | 22.98 | 5,971,969 | +0.03(+0.12%) |
Jul 17, 2008 | 23.20 | 23.20 | 22.75 | 22.96 | 5,827,463 | -0.17(-0.73%) |
Jul 16, 2008 | 23.57 | 23.69 | 22.88 | 23.13 | 7,435,028 | -0.54(-2.27%) |
Jul 15, 2008 | 23.72 | 24.26 | 23.35 | 23.66 | 7,292,982 | -0.20(-0.85%) |
Jul 14, 2008 | 24.47 | 24.47 | 23.81 | 23.87 | 4,183,134 | -0.39(-1.61%) |
Jul 11, 2008 | 24.25 | 24.55 | 23.85 | 24.26 | 4,572,766 | -0.22(-0.91%) |
Jul 10, 2008 | 24.43 | 24.56 | 24.08 | 24.48 | 3,251,739 | +0.09(+0.39%) |
Jul 09, 2008 | 23.89 | 24.50 | 23.84 | 24.39 | 7,309,138 | +0.42(+1.77%) |
Jul 08, 2008 | 24.07 | 24.10 | 23.62 | 23.96 | 6,591,195 | +0.02(+0.08%) |
Jul 07, 2008 | 24.44 | 24.61 | 23.81 | 23.94 | 7,124,405 | -0.50(-2.03%) |
Jul 04, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | +0.00(+0.00%) |
Jul 03, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | -0.45(-1.82%) |
Jul 02, 2008 | 25.13 | 25.38 | 24.86 | 24.89 | 4,985,542 | -0.14(-0.55%) |
Jul 01, 2008 | 24.44 | 25.08 | 24.27 | 25.03 | 11,012,802 | +0.36(+1.45%) |
Jun 30, 2008 | 24.56 | 24.88 | 24.01 | 24.67 | 17,037,140 | +0.10(+0.42%) |
Jun 27, 2008 | 24.64 | 24.84 | 24.39 | 24.56 | 10,807,696 | +0.00(+0.00%) |
Jun 26, 2008 | 25.10 | 25.15 | 24.55 | 24.56 | 6,571,040 | -0.76(-3.02%) |
Jun 25, 2008 | 24.98 | 25.49 | 24.94 | 25.33 | 8,057,502 | +0.52(+2.09%) |
Jun 24, 2008 | 24.54 | 25.01 | 24.54 | 24.81 | 5,981,481 | +0.30(+1.21%) |
Jun 23, 2008 | 24.30 | 24.67 | 24.25 | 24.51 | 3,324,764 | +0.28(+1.15%) |
Jun 20, 2008 | 24.31 | 24.49 | 24.15 | 24.23 | 6,712,641 | -0.20(-0.83%) |
Jun 19, 2008 | 24.07 | 24.44 | 23.88 | 24.44 | 4,410,925 | +0.37(+1.53%) |
Jun 18, 2008 | 23.96 | 24.08 | 23.86 | 24.07 | 3,286,872 | +0.04(+0.18%) |
Jun 17, 2008 | 24.14 | 24.27 | 24.03 | 24.03 | 2,144,230 | -0.03(-0.14%) |
Jun 16, 2008 | 23.72 | 24.07 | 23.56 | 24.06 | 2,855,956 | +0.18(+0.75%) |
Jun 13, 2008 | 23.76 | 23.94 | 23.59 | 23.88 | 6,023,920 | +0.17(+0.72%) |
Jun 12, 2008 | 23.97 | 23.97 | 23.55 | 23.71 | 2,558,640 | -0.10(-0.42%) |
Jun 11, 2008 | 24.12 | 24.16 | 23.78 | 23.81 | 2,547,223 | -0.31(-1.27%) |
Jun 10, 2008 | 24.06 | 24.18 | 23.91 | 24.12 | 3,358,200 | -0.02(-0.08%) |
Jun 09, 2008 | 23.80 | 24.21 | 23.74 | 24.14 | 3,930,753 | +0.40(+1.69%) |
Jun 06, 2008 | 24.09 | 24.34 | 23.66 | 23.73 | 5,121,047 | -0.72(-2.93%) |
Jun 05, 2008 | 23.86 | 24.49 | 23.67 | 24.45 | 4,048,858 | +0.54(+2.27%) |
Jun 04, 2008 | 23.64 | 24.02 | 23.62 | 23.91 | 3,849,797 | +0.17(+0.72%) |
Jun 03, 2008 | 23.86 | 24.04 | 23.61 | 23.74 | 4,208,849 | -0.03(-0.12%) |
Jun 02, 2008 | 24.17 | 24.17 | 23.68 | 23.77 | 3,129,385 | -0.45(-1.85%) |
May 30, 2008 | 23.86 | 24.54 | 23.86 | 24.22 | 6,458,146 | +0.37(+1.56%) |
May 29, 2008 | 23.20 | 23.91 | 23.20 | 23.84 | 4,305,697 | +0.55(+2.37%) |
May 28, 2008 | 23.47 | 23.64 | 23.22 | 23.29 | 4,525,673 | -0.17(-0.70%) |
May 27, 2008 | 23.58 | 23.62 | 23.19 | 23.46 | 2,807,028 | -0.07(-0.28%) |
May 26, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 5,415,248 | -0.40(-1.66%) |
May 22, 2008 | 23.81 | 24.04 | 23.66 | 23.92 | 2,708,504 | +0.09(+0.40%) |
May 21, 2008 | 23.61 | 24.07 | 23.61 | 23.82 | 5,605,900 | +0.20(+0.86%) |
May 20, 2008 | 23.45 | 23.70 | 23.43 | 23.62 | 4,056,064 | +0.11(+0.46%) |
May 19, 2008 | 23.21 | 23.53 | 23.08 | 23.51 | 3,789,858 | +0.35(+1.53%) |
May 16, 2008 | 22.70 | 23.21 | 22.68 | 23.16 | 3,717,983 | +0.41(+1.81%) |
May 15, 2008 | 22.91 | 22.91 | 22.47 | 22.75 | 4,019,632 | -0.10(-0.45%) |
May 14, 2008 | 22.92 | 22.95 | 22.66 | 22.85 | 5,207,534 | +0.00(+0.02%) |
May 13, 2008 | 22.78 | 22.97 | 22.64 | 22.85 | 3,154,501 | +0.08(+0.35%) |
May 12, 2008 | 22.67 | 22.79 | 22.50 | 22.77 | 2,458,446 | +0.11(+0.50%) |
May 09, 2008 | 22.28 | 22.73 | 22.09 | 22.65 | 2,824,878 | +0.32(+1.42%) |
May 08, 2008 | 22.40 | 22.55 | 22.19 | 22.34 | 2,607,912 | +0.04(+0.19%) |
May 07, 2008 | 22.49 | 22.70 | 22.28 | 22.29 | 3,842,709 | -0.21(-0.94%) |
May 06, 2008 | 22.19 | 22.68 | 22.12 | 22.51 | 3,440,267 | +0.16(+0.72%) |
May 05, 2008 | 22.68 | 22.94 | 22.29 | 22.35 | 5,396,164 | -0.54(-2.37%) |
May 02, 2008 | 22.85 | 22.96 | 22.43 | 22.89 | 4,414,841 | +0.11(+0.50%) |